NSE:KABRAEXTRU Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 19, 2026	239.24	240.00	234.00	236.01	-	-0.78%	10,791
Jun 18, 2026	241.00	245.98	232.35	237.87	237.87	-2.50%	13,697
Jun 17, 2026	240.80	249.98	239.68	243.98	243.98	1.77%	14,573
Jun 16, 2026	239.00	240.31	233.99	239.74	239.74	-0.24%	9,057
Jun 15, 2026	239.20	244.00	235.47	240.31	240.31	1.29%	12,116
Jun 12, 2026	229.80	238.35	229.80	237.26	237.26	4.10%	14,923
Jun 11, 2026	230.30	236.14	225.23	227.91	227.91	-2.75%	27,705
Jun 10, 2026	236.00	238.89	233.00	234.36	234.36	-1.42%	13,140
Jun 9, 2026	244.00	244.00	235.03	237.73	237.73	0.03%	16,011
Jun 8, 2026	230.50	238.49	230.50	237.65	237.65	0.93%	8,674
Jun 5, 2026	240.62	244.76	234.00	235.45	235.45	-2.44%	24,724
Jun 4, 2026	230.00	248.90	230.00	241.34	241.34	2.18%	31,494
Jun 3, 2026	231.63	244.38	228.50	236.20	236.20	2.48%	38,405
Jun 2, 2026	224.30	230.99	218.01	230.48	230.48	2.71%	25,180
Jun 1, 2026	214.11	225.95	214.11	224.40	224.40	4.05%	15,782
May 29, 2026	222.01	224.13	212.72	215.66	215.66	-5.40%	55,619
May 27, 2026	228.30	230.48	225.05	227.97	227.97	-0.14%	24,266
May 26, 2026	230.00	236.45	227.10	228.30	228.30	-1.14%	16,967
May 25, 2026	227.65	235.00	220.55	230.93	230.93	1.44%	11,500
May 22, 2026	226.91	229.98	224.02	227.65	227.65	0.82%	6,122
May 21, 2026	227.00	230.10	223.00	225.79	225.79	-0.11%	10,559
May 20, 2026	216.60	228.10	216.60	226.03	226.03	-0.15%	7,167
May 19, 2026	229.74	229.74	223.00	226.38	226.38	-1.03%	10,529
May 18, 2026	222.50	230.78	217.00	228.73	228.73	0.79%	19,502
May 15, 2026	231.98	233.00	226.10	226.94	226.94	-2.17%	6,193
May 14, 2026	231.04	233.40	226.92	231.98	231.98	1.20%	7,169
May 13, 2026	232.16	235.90	227.25	229.22	229.22	-0.77%	12,232
May 12, 2026	238.40	238.40	228.00	231.00	231.00	-3.10%	12,828
May 11, 2026	244.00	245.11	236.70	238.40	238.40	-1.48%	16,780
May 8, 2026	244.83	246.90	240.42	241.97	241.97	-1.53%	6,188
May 7, 2026	245.36	247.00	241.21	245.72	245.72	0.15%	14,631
May 6, 2026	240.00	247.92	240.00	245.36	245.36	0.81%	12,735
May 5, 2026	242.00	244.75	238.60	243.38	243.38	-0.97%	13,904
May 4, 2026	246.64	249.46	244.81	245.76	245.76	-1.49%	7,739
Apr 30, 2026	249.99	252.00	241.97	249.47	249.47	0.13%	17,008
Apr 29, 2026	254.09	255.37	246.91	249.14	249.14	-1.63%	12,775
Apr 28, 2026	242.88	255.53	242.88	253.26	253.26	2.71%	27,988
Apr 27, 2026	242.38	247.18	239.72	246.58	246.58	2.47%	17,138
Apr 24, 2026	249.75	249.75	237.66	240.64	240.64	-3.66%	29,509
Apr 23, 2026	251.80	257.55	248.80	249.77	249.77	-1.54%	39,242
Apr 22, 2026	232.64	265.00	231.00	253.67	253.67	8.47%	251,528
Apr 21, 2026	235.75	238.79	231.90	233.86	233.86	-1.13%	14,129
Apr 20, 2026	240.00	243.51	235.70	236.54	236.54	-2.02%	15,741
Apr 17, 2026	248.00	248.00	240.00	241.41	241.41	-1.19%	24,594
Apr 16, 2026	237.92	246.94	233.67	244.31	244.31	3.68%	38,051
Apr 15, 2026	234.00	238.20	231.69	235.63	235.63	1.91%	23,519
Apr 13, 2026	226.89	233.98	218.27	231.22	231.22	1.40%	28,772
Apr 10, 2026	229.20	232.00	225.62	228.03	228.03	0.43%	19,213
Apr 9, 2026	223.00	230.00	216.58	227.06	227.06	3.76%	48,629
Apr 8, 2026	214.10	223.00	211.89	218.83	218.83	4.37%	44,193